Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 47.19 | 48.42 | 46.98 | 48.35 | 649,865 | +1.57(+3.35%) |
Jun 29, 2016 | 46.28 | 46.96 | 46.17 | 46.79 | 637,404 | +0.52(+1.12%) |
Jun 28, 2016 | 45.73 | 46.28 | 45.56 | 46.27 | 512,334 | +1.16(+2.57%) |
Jun 27, 2016 | 44.83 | 45.29 | 44.69 | 45.11 | 552,459 | +0.52(+1.16%) |
Jun 24, 2016 | 44.06 | 44.96 | 44.06 | 44.59 | 744,791 | -0.70(-1.54%) |
Jun 23, 2016 | 44.43 | 45.28 | 44.43 | 45.28 | 188,265 | +1.40(+3.18%) |
Jun 22, 2016 | 43.57 | 44.39 | 43.38 | 43.89 | 323,326 | +0.85(+1.97%) |
Jun 21, 2016 | 43.00 | 43.15 | 42.76 | 43.04 | 198,073 | -0.23(-0.52%) |
Jun 20, 2016 | 43.07 | 43.37 | 42.86 | 43.27 | 272,351 | +0.70(+1.64%) |
Jun 17, 2016 | 42.23 | 43.00 | 42.23 | 42.57 | 385,081 | -0.49(-1.14%) |
Jun 16, 2016 | 42.59 | 43.16 | 42.43 | 43.06 | 386,837 | -0.09(-0.20%) |
Jun 15, 2016 | 43.11 | 43.40 | 42.98 | 43.14 | 131,507 | +0.25(+0.59%) |
Jun 14, 2016 | 43.08 | 43.22 | 42.58 | 42.89 | 222,395 | -0.20(-0.46%) |
Jun 13, 2016 | 42.96 | 43.57 | 42.96 | 43.09 | 212,982 | +0.52(+1.22%) |
Jun 10, 2016 | 42.91 | 43.45 | 42.49 | 42.57 | 434,658 | -0.65(-1.51%) |
Jun 09, 2016 | 43.41 | 43.55 | 43.19 | 43.22 | 127,253 | -1.02(-2.30%) |
Jun 08, 2016 | 44.47 | 44.59 | 44.18 | 44.24 | 139,795 | -0.42(-0.93%) |
Jun 07, 2016 | 44.32 | 44.72 | 44.14 | 44.65 | 159,448 | +0.34(+0.77%) |
Jun 06, 2016 | 44.26 | 44.36 | 44.04 | 44.31 | 169,152 | -0.02(-0.04%) |
Jun 03, 2016 | 44.51 | 44.51 | 43.72 | 44.33 | 178,960 | -0.09(-0.21%) |
Jun 02, 2016 | 44.25 | 44.70 | 44.25 | 44.43 | 276,495 | +0.16(+0.36%) |
Jun 01, 2016 | 44.41 | 44.48 | 44.25 | 44.27 | 192,039 | -0.25(-0.55%) |
May 31, 2016 | 44.57 | 45.10 | 44.40 | 44.51 | 452,691 | +0.82(+1.88%) |
May 27, 2016 | 43.79 | 43.69 | 43.69 | 43.69 | 195,692 | +0.59(+1.38%) |
May 26, 2016 | 43.44 | 43.44 | 42.94 | 43.10 | 163,520 | +0.03(+0.07%) |
May 25, 2016 | 42.54 | 43.27 | 42.42 | 43.07 | 292,308 | +0.87(+2.06%) |
May 24, 2016 | 42.36 | 42.50 | 41.90 | 42.20 | 208,988 | -0.06(-0.13%) |
May 23, 2016 | 42.26 | 42.60 | 42.14 | 42.26 | 194,966 | -0.01(-0.02%) |
May 20, 2016 | 42.33 | 42.59 | 42.03 | 42.26 | 194,194 | +0.10(+0.25%) |
May 19, 2016 | 42.12 | 42.45 | 41.76 | 42.16 | 284,667 | -0.49(-1.15%) |
May 18, 2016 | 42.26 | 42.88 | 42.26 | 42.65 | 399,761 | +0.25(+0.60%) |
May 17, 2016 | 42.25 | 42.59 | 42.05 | 42.40 | 380,014 | -0.08(-0.18%) |
May 16, 2016 | 42.02 | 42.48 | 41.92 | 42.47 | 565,909 | +1.73(+4.24%) |
May 13, 2016 | 40.56 | 41.38 | 40.44 | 40.75 | 451,183 | +0.29(+0.72%) |
May 12, 2016 | 41.39 | 41.66 | 39.80 | 40.45 | 1,171,232 | +0.26(+0.66%) |
May 11, 2016 | 40.60 | 41.09 | 40.16 | 40.19 | 704,158 | -0.90(-2.18%) |
May 10, 2016 | 40.95 | 41.30 | 40.78 | 41.08 | 731,471 | +0.87(+2.16%) |
May 09, 2016 | 39.86 | 40.69 | 39.86 | 40.22 | 517,227 | +0.67(+1.69%) |
May 06, 2016 | 40.41 | 40.43 | 39.26 | 39.55 | 1,002,668 | -1.21(-2.96%) |
May 05, 2016 | 41.10 | 41.16 | 40.62 | 40.75 | 474,541 | -0.20(-0.48%) |
May 04, 2016 | 41.80 | 41.80 | 40.86 | 40.95 | 263,260 | -1.25(-2.95%) |
May 03, 2016 | 42.18 | 42.62 | 41.82 | 42.20 | 664,955 | -0.17(-0.40%) |
May 02, 2016 | 42.59 | 42.60 | 42.20 | 42.37 | 173,442 | -0.67(-1.56%) |
Apr 29, 2016 | 43.79 | 43.83 | 42.77 | 43.04 | 424,971 | -0.72(-1.64%) |
Apr 28, 2016 | 43.77 | 44.18 | 43.57 | 43.76 | 184,523 | -0.41(-0.92%) |
Apr 27, 2016 | 43.99 | 44.51 | 43.88 | 44.16 | 310,448 | +0.32(+0.73%) |
Apr 26, 2016 | 44.20 | 44.20 | 43.67 | 43.84 | 262,220 | -0.30(-0.68%) |
Apr 25, 2016 | 44.33 | 44.50 | 44.05 | 44.14 | 298,753 | -0.64(-1.43%) |
Apr 22, 2016 | 44.31 | 45.05 | 44.31 | 44.78 | 216,742 | +0.41(+0.91%) |
Apr 21, 2016 | 44.34 | 44.77 | 44.20 | 44.38 | 307,559 | +0.37(+0.84%) |
Apr 20, 2016 | 44.34 | 44.81 | 43.94 | 44.01 | 388,118 | -0.59(-1.31%) |
Apr 19, 2016 | 44.26 | 44.93 | 44.26 | 44.60 | 305,577 | +0.61(+1.39%) |
Apr 18, 2016 | 43.72 | 44.13 | 43.44 | 43.98 | 276,336 | +0.26(+0.60%) |
Apr 15, 2016 | 43.70 | 43.81 | 43.03 | 43.72 | 439,459 | -0.04(-0.09%) |
Apr 14, 2016 | 43.25 | 43.95 | 43.20 | 43.76 | 371,585 | +0.56(+1.29%) |
Apr 13, 2016 | 43.71 | 43.81 | 42.75 | 43.20 | 658,718 | -0.32(-0.74%) |
Apr 12, 2016 | 43.48 | 43.60 | 43.22 | 43.52 | 215,874 | +0.70(+1.63%) |
Apr 11, 2016 | 43.33 | 43.33 | 42.49 | 42.82 | 197,840 | -0.41(-0.94%) |
Apr 08, 2016 | 43.32 | 43.40 | 43.11 | 43.23 | 111,707 | +0.03(+0.07%) |
Apr 07, 2016 | 42.91 | 43.23 | 42.58 | 43.20 | 350,997 | +0.35(+0.81%) |
Apr 06, 2016 | 42.59 | 43.25 | 42.45 | 42.85 | 448,843 | +0.07(+0.15%) |
Apr 05, 2016 | 42.47 | 43.10 | 42.42 | 42.78 | 301,031 | -0.01(-0.02%) |
Apr 04, 2016 | 42.94 | 43.45 | 42.72 | 42.79 | 237,830 | -0.23(-0.53%) |